TowneBank Stock Price History
NASDAQ: TOWNFinanceMajor BanksUSD
34.96-0.31 (-0.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TOWN price history at a glance
The price history for TowneBank (TOWN) on this page begins on May 3, 1999, when the stock closed at $6.60; it most recently closed at $34.96 on October 5, 2026. The highest price in this record is $39.03, reached on July 27, 2026; the latest close is 10.4% below that peak. Across the 26 complete calendar years in the table, TOWN finished higher in 15 and lower in 11. Its best year was 2016 (+59.3%) and its worst was 2009 (-53.2%).
Over roughly 27 years the share price changed +429.8%, a 6.3% compound annual price return (excluding dividends). In the last 12 months alone, TOWN has gained 3.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $39.03
- Date of high
- Jul 27, 2026
- Low since 1999
- $4.24
- Date of low
- Mar 20, 2000
- 52-week high
- $39.03
- 52-week low
- $31.91
- Last close
- $34.96
TOWN returns
1 week
-2.97%
1 month
-5.15%
3 months
-2.35%
6 months
-2.48%
Year to date
+4.76%
1 year
+3.80%
3 years
+55.38%
5 years
+9.59%
TOWN price return, excluding dividends.
TOWN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.96 | +5.24% |
| 2025 | 33.22 | -1.31% |
| 2024 | 33.66 | +13.10% |
| 2023 | 29.76 | -3.50% |
| 2022 | 30.84 | -2.37% |
| 2021 | 31.59 | +34.54% |
| 2020 | 23.48 | -14.96% |
| 2019 | 27.61 | +9.52% |
| 2018 | 25.21 | -18.02% |
| 2017 | 30.75 | -7.52% |
| 2016 | 33.25 | +59.32% |
| 2015 | 20.87 | +35.96% |
| 2014 | 15.35 | +3.23% |
| 2013 | 14.87 | -7.06% |
| 2012 | 16.00 | +34.64% |
| 2011 | 11.88 | -22.97% |
| 2010 | 15.43 | +36.04% |
| 2009 | 11.34 | -53.19% |
| 2008 | 24.22 | +51.30% |
| 2007 | 16.01 | -16.08% |
| 2006 | 19.08 | +1.55% |
| 2005 | 18.79 | -9.41% |
| 2004 | 20.74 | +30.69% |
| 2003 | 15.87 | +57.81% |
| 2002 | 10.05 | +20.75% |
| 2001 | 8.33 | +42.28% |
| 2000 | 5.85 | +6.43% |
| 1999* | 5.50 | -16.67% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
TOWN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.20 | 35.22 | 34.93 | 34.96 | -0.88% | |
| 34.98 | 35.37 | 34.59 | 35.27 | +0.83% | |
| 35.22 | 35.24 | 34.67 | 34.98 | -1.21% | |
| 35.84 | 36.01 | 35.34 | 35.41 | -1.20% | |
| 36.00 | 36.21 | 35.67 | 35.84 | -0.53% | |
| 36.10 | 36.48 | 35.89 | 36.03 | +0.45% | |
| 35.53 | 35.90 | 35.07 | 35.87 | +0.62% | |
| 35.88 | 36.10 | 35.41 | 35.65 | -0.47% | |
| 36.10 | 36.29 | 35.59 | 35.82 | -0.75% | |
| 36.31 | 36.39 | 36.02 | 36.09 | -0.74% | |
| 36.21 | 36.54 | 36.17 | 36.36 | -0.11% | |
| 36.24 | 36.47 | 35.93 | 36.40 | +0.91% | |
| 36.23 | 36.43 | 36.06 | 36.07 | -0.80% | |
| 36.89 | 37.17 | 36.35 | 36.36 | -0.93% | |
| 37.08 | 37.42 | 36.67 | 36.70 | -1.02% | |
| 36.92 | 37.28 | 36.48 | 37.08 | -0.05% | |
| 37.39 | 37.46 | 37.00 | 37.10 | -0.16% | |
| 37.51 | 37.66 | 36.58 | 37.16 | -1.12% | |
| 37.38 | 37.67 | 37.30 | 37.58 | +0.62% | |
| 37.08 | 37.49 | 37.05 | 37.35 | +0.95% | |
| 37.29 | 37.39 | 36.75 | 37.00 | -0.24% | |
| 36.88 | 37.10 | 36.63 | 37.09 | +0.62% | |
| 36.93 | 37.11 | 36.63 | 36.86 | -0.57% | |
| 37.48 | 37.61 | 37.04 | 37.07 | -1.41% | |
| 37.35 | 37.73 | 37.35 | 37.60 | +0.51% | |
| 37.42 | 37.79 | 37.35 | 37.41 | +0.38% | |
| 36.54 | 37.44 | 36.54 | 37.27 | +2.17% | |
| 37.04 | 37.33 | 36.33 | 36.48 | -1.51% | |
| 37.29 | 37.40 | 36.99 | 37.04 | -1.04% | |
| 37.51 | 37.64 | 37.27 | 37.43 | +0.16% | |
| 37.27 | 37.45 | 36.99 | 37.37 | -0.43% | |
| 37.85 | 37.86 | 37.37 | 37.53 | -0.61% | |
| 37.75 | 37.79 | 37.56 | 37.76 | -0.16% | |
| 37.66 | 38.17 | 37.66 | 37.82 | +0.19% | |
| 37.65 | 37.80 | 37.37 | 37.75 | +0.69% | |
| 37.13 | 37.65 | 37.12 | 37.49 | +0.56% | |
| 37.68 | 37.77 | 37.19 | 37.28 | -0.93% | |
| 37.69 | 37.79 | 37.40 | 37.63 | +0.11% | |
| 37.66 | 37.89 | 37.53 | 37.59 | -0.61% | |
| 37.68 | 38.05 | 37.59 | 37.82 | -0.03% | |
| 37.98 | 38.07 | 37.71 | 37.83 | +0.16% | |
| 37.44 | 37.87 | 37.40 | 37.77 | +0.88% | |
| 37.30 | 37.61 | 37.16 | 37.44 | +0.56% | |
| 37.20 | 37.47 | 36.98 | 37.23 | -0.61% | |
| 37.65 | 37.69 | 37.35 | 37.46 | -0.72% | |
| 38.68 | 38.68 | 37.69 | 37.73 | -1.59% | |
| 38.85 | 38.85 | 38.19 | 38.34 | -0.75% | |
| 38.20 | 38.83 | 37.94 | 38.63 | +1.28% | |
| 38.11 | 38.46 | 37.91 | 38.14 | +0.61% | |
| 38.21 | 38.28 | 37.80 | 37.91 | -0.79% | |
| 38.74 | 38.98 | 38.18 | 38.21 | -1.42% | |
| 38.29 | 39.03 | 38.29 | 38.76 | +0.31% | |
| 37.99 | 38.69 | 37.98 | 38.64 | +2.28% | |
| 36.99 | 37.90 | 36.65 | 37.78 | +3.08% | |
| 36.04 | 36.71 | 36.02 | 36.65 | +1.95% | |
| 34.83 | 36.03 | 34.83 | 35.95 | -0.39% | |
| 36.35 | 36.38 | 35.99 | 36.09 | -0.69% | |
| 36.27 | 36.59 | 35.93 | 36.34 | -0.19% | |
| 36.88 | 37.19 | 36.30 | 36.41 | -0.44% | |
| 36.85 | 37.06 | 36.27 | 36.57 | -1.14% | |
| 36.38 | 37.07 | 36.22 | 36.99 | +2.47% | |
| 35.66 | 36.44 | 35.66 | 36.10 | +0.95% | |
| 35.78 | 36.08 | 35.47 | 35.76 | -0.25% | |
| 35.70 | 36.08 | 35.70 | 35.85 | +0.14% | |
| 35.57 | 35.90 | 35.44 | 35.80 | +0.65% | |
| 35.44 | 35.94 | 35.28 | 35.57 | +0.40% | |
| 35.96 | 36.09 | 35.29 | 35.43 | -1.75% | |
| 36.49 | 36.65 | 36.05 | 36.06 | -0.66% | |
| 36.33 | 36.65 | 36.14 | 36.30 | -0.41% | |
| 36.81 | 36.95 | 36.09 | 36.45 | -0.65% | |
| 36.35 | 37.09 | 36.23 | 36.69 | +1.24% | |
| 36.25 | 36.37 | 35.95 | 36.24 | -0.06% | |
| 36.09 | 36.41 | 35.84 | 36.26 | -0.28% | |
| 36.07 | 36.61 | 35.78 | 36.36 | +0.64% | |
| 35.82 | 36.35 | 35.82 | 36.13 | +0.42% | |
| 35.54 | 36.09 | 35.29 | 35.98 | +1.24% | |
| 35.14 | 35.61 | 35.13 | 35.54 | +1.54% | |
| 34.68 | 35.18 | 34.60 | 35.00 | +0.84% | |
| 34.88 | 35.07 | 34.53 | 34.71 | +0.61% | |
| 34.95 | 35.45 | 34.15 | 34.50 | -1.77% | |
| 35.33 | 35.75 | 34.87 | 35.12 | +0.09% | |
| 36.00 | 36.07 | 34.99 | 35.09 | -1.63% | |
| 35.35 | 35.77 | 35.35 | 35.67 | +1.48% | |
| 35.16 | 35.60 | 34.91 | 35.15 | +0.31% | |
| 34.76 | 35.19 | 34.76 | 35.04 | +1.15% | |
| 34.38 | 35.11 | 34.34 | 34.64 | +1.58% | |
| 34.15 | 34.57 | 34.10 | 34.10 | -0.12% | |
| 33.96 | 34.39 | 33.91 | 34.14 | +0.53% | |
| 33.55 | 34.07 | 33.55 | 33.96 | +2.41% | |
| 33.59 | 33.64 | 33.10 | 33.16 | -1.98% | |
| 33.30 | 33.97 | 33.25 | 33.83 | +1.14% | |
| 33.81 | 34.01 | 33.24 | 33.45 | -1.82% | |
| 33.99 | 34.26 | 33.96 | 34.07 | +0.24% | |
| 33.81 | 34.30 | 33.42 | 33.99 | -0.15% | |
| 34.64 | 34.86 | 34.00 | 34.04 | -1.56% | |
| 34.86 | 35.01 | 34.43 | 34.58 | -0.14% | |
| 34.66 | 34.85 | 34.50 | 34.63 | +0.12% | |
| 34.60 | 34.80 | 34.19 | 34.59 | -0.06% | |
| 34.13 | 34.82 | 33.86 | 34.61 | +1.53% | |
| 34.18 | 34.36 | 33.83 | 34.09 | -0.41% | |
| 33.68 | 34.35 | 33.68 | 34.23 | +1.63% | |
| 34.08 | 34.40 | 33.40 | 33.68 | -1.32% | |
| 34.31 | 34.65 | 34.04 | 34.13 | +0.21% | |
| 34.15 | 34.42 | 33.97 | 34.06 | -0.44% | |
| 34.57 | 34.57 | 33.86 | 34.21 | -1.04% | |
| 35.04 | 35.14 | 34.39 | 34.57 | -1.20% | |
| 34.83 | 35.07 | 34.69 | 34.99 | +0.46% | |
| 34.92 | 35.14 | 34.65 | 34.83 | +0.20% | |
| 34.59 | 35.07 | 34.49 | 34.76 | -0.60% | |
| 34.70 | 35.22 | 34.31 | 34.97 | +1.22% | |
| 34.75 | 35.19 | 34.47 | 34.55 | -3.30% | |
| 35.63 | 36.00 | 35.18 | 35.73 | +0.48% | |
| 34.79 | 35.72 | 34.56 | 35.56 | +1.80% | |
| 35.68 | 36.09 | 34.84 | 34.93 | -2.81% | |
| 35.98 | 36.21 | 35.78 | 35.94 | +0.50% | |
| 35.36 | 36.07 | 35.36 | 35.76 | +1.59% | |
| 35.13 | 36.43 | 35.10 | 35.20 | -0.06% | |
| 34.36 | 35.97 | 34.15 | 35.22 | -0.65% | |
| 35.75 | 36.08 | 35.43 | 35.45 | -0.56% | |
| 36.09 | 36.22 | 35.63 | 35.65 | -1.30% | |
| 36.07 | 36.58 | 36.07 | 36.12 | -0.52% | |
| 35.79 | 36.80 | 35.72 | 36.31 | +2.74% | |
| 35.29 | 35.55 | 34.71 | 35.34 | -0.17% | |
| 35.58 | 35.58 | 35.15 | 35.40 | -0.62% | |
| 35.72 | 35.83 | 35.27 | 35.62 | -0.28% | |
| 35.59 | 36.03 | 35.21 | 35.72 | -0.36% | |
| 36.01 | 36.25 | 35.74 | 35.85 | -0.77% | |
| 34.98 | 36.21 | 34.89 | 36.13 | +2.76% | |
| 34.76 | 35.23 | 34.76 | 35.16 | +3.29% | |
| 34.26 | 34.54 | 33.98 | 34.04 | -1.28% | |
| 33.84 | 34.64 | 33.80 | 34.48 | +1.71% | |
| 33.94 | 34.10 | 33.45 | 33.90 | -0.15% | |
| 33.82 | 34.31 | 33.74 | 33.95 | +0.83% | |
| 33.48 | 33.93 | 33.26 | 33.67 | +0.72% | |
| 33.31 | 33.54 | 33.11 | 33.43 | +0.81% | |
| 33.31 | 33.48 | 33.05 | 33.16 | -0.72% | |
| 33.13 | 33.45 | 33.11 | 33.40 | +0.33% | |
| 33.50 | 33.66 | 33.07 | 33.29 | -0.09% | |
| 32.89 | 33.54 | 32.84 | 33.32 | +0.42% | |
| 33.21 | 33.64 | 33.06 | 33.18 | +2.09% | |
| 32.65 | 32.84 | 32.24 | 32.50 | -0.46% | |
| 32.24 | 32.97 | 32.17 | 32.65 | +0.74% | |
| 32.83 | 33.12 | 32.30 | 32.41 | -1.58% | |
| 33.31 | 33.50 | 32.83 | 32.93 | -0.66% | |
| 33.20 | 33.50 | 33.07 | 33.15 | +0.48% | |
| 33.21 | 33.66 | 32.60 | 32.99 | +0.15% | |
| 32.67 | 33.50 | 32.40 | 32.94 | -0.54% | |
| 33.23 | 33.63 | 32.84 | 33.12 | -1.31% | |
| 33.01 | 34.17 | 32.67 | 33.56 | +1.02% | |
| 32.96 | 33.34 | 32.08 | 33.22 | -0.27% | |
| 33.05 | 33.41 | 32.45 | 33.31 | -1.27% | |
| 33.93 | 34.09 | 33.48 | 33.74 | -1.03% | |
| 34.50 | 34.55 | 34.03 | 34.09 | -0.84% | |
| 33.98 | 34.53 | 33.60 | 34.38 | -0.58% | |
| 33.98 | 34.92 | 33.41 | 34.58 | +0.93% | |
| 34.92 | 35.29 | 34.09 | 34.26 | -3.27% | |
| 35.28 | 36.06 | 34.97 | 35.42 | +1.03% | |
| 34.69 | 35.19 | 34.46 | 35.06 | +1.68% | |
| 34.50 | 34.69 | 34.15 | 34.48 | -0.09% | |
| 36.02 | 36.49 | 34.26 | 34.51 | -4.03% | |
| 35.81 | 36.15 | 35.47 | 35.96 | +0.50% | |
| 35.65 | 35.83 | 35.39 | 35.78 | -0.25% | |
| 36.49 | 36.71 | 35.74 | 35.87 | -1.73% | |
| 36.37 | 36.65 | 35.96 | 36.50 | +0.80% | |
| 35.88 | 36.48 | 35.45 | 36.21 | +0.70% | |
| 36.08 | 36.17 | 34.96 | 35.96 | +0.64% | |
| 36.73 | 37.07 | 35.60 | 35.73 | -2.38% | |
| 36.84 | 37.15 | 36.39 | 36.60 | -1.05% | |
| 37.54 | 37.86 | 36.94 | 36.99 | -1.75% | |
| 37.19 | 37.79 | 37.19 | 37.65 | +1.51% | |
| 37.27 | 37.66 | 36.73 | 37.09 | -0.38% | |
| 36.62 | 37.69 | 36.62 | 37.23 | +2.25% | |
| 35.70 | 36.70 | 35.67 | 36.41 | +2.10% | |
| 35.00 | 35.78 | 34.74 | 35.66 | +1.89% | |
| 35.41 | 36.39 | 34.64 | 35.00 | -1.41% | |
| 35.75 | 35.90 | 34.34 | 35.50 | -1.50% | |
| 36.14 | 36.36 | 35.80 | 36.04 | -0.58% | |
| 36.13 | 36.40 | 36.03 | 36.25 | +0.28% | |
| 35.86 | 36.22 | 35.63 | 36.15 | +0.81% | |
| 37.00 | 37.04 | 35.59 | 35.86 | -3.58% | |
| 36.53 | 37.37 | 35.97 | 37.19 | +1.81% | |
| 35.38 | 36.84 | 35.20 | 36.53 | +3.84% | |
| 34.62 | 35.32 | 34.62 | 35.18 | +0.31% | |
| 35.20 | 35.49 | 34.95 | 35.07 | -0.68% | |
| 34.38 | 35.53 | 34.38 | 35.31 | +2.71% | |
| 34.02 | 34.52 | 33.88 | 34.38 | +1.06% | |
| 34.35 | 34.45 | 33.84 | 34.02 | -0.85% | |
| 34.36 | 34.59 | 34.16 | 34.31 | -1.24% | |
| 35.25 | 35.51 | 34.59 | 34.74 | -1.19% | |
| 34.03 | 35.39 | 34.03 | 35.16 | +3.17% | |
| 34.39 | 34.54 | 33.88 | 34.08 | -0.90% | |
| 33.81 | 34.60 | 33.57 | 34.39 | +1.42% | |
| 33.05 | 34.25 | 33.05 | 33.91 | +2.08% | |
| 33.41 | 33.46 | 32.82 | 33.22 | -0.45% | |
| 33.62 | 33.85 | 33.37 | 33.37 | -0.68% | |
| 33.57 | 33.68 | 33.45 | 33.60 | -0.03% | |
| 33.76 | 33.90 | 33.47 | 33.61 | -0.24% | |
| 33.73 | 33.80 | 33.47 | 33.69 | -0.97% | |
| 34.31 | 34.45 | 33.88 | 34.02 | -0.61% | |
| 34.63 | 34.78 | 34.23 | 34.23 | -1.21% | |
| 34.93 | 35.29 | 34.62 | 34.65 | -0.80% | |
| 35.77 | 35.93 | 34.71 | 34.93 | -2.62% | |
| 35.71 | 36.15 | 35.54 | 35.87 | +0.70% | |
| 35.38 | 35.88 | 35.38 | 35.62 | +0.37% | |
| 35.62 | 35.65 | 35.27 | 35.49 | -0.08% | |
| 35.66 | 35.70 | 35.26 | 35.52 | +0.11% | |
| 35.50 | 35.60 | 35.22 | 35.48 | +0.25% | |
| 35.30 | 35.68 | 35.14 | 35.39 | +0.37% | |
| 34.45 | 35.48 | 34.40 | 35.26 | +2.53% | |
| 34.41 | 34.79 | 34.28 | 34.39 | +0.20% | |
| 34.23 | 34.53 | 34.13 | 34.32 | +0.85% | |
| 34.27 | 34.43 | 33.95 | 34.03 | -0.64% | |
| 33.99 | 34.58 | 33.90 | 34.25 | +0.59% | |
| 33.77 | 34.14 | 33.62 | 34.05 | +1.19% | |
| 34.00 | 34.10 | 33.58 | 33.65 | -0.77% | |
| 33.33 | 34.15 | 33.33 | 33.91 | +1.07% | |
| 33.66 | 33.78 | 33.39 | 33.55 | -0.33% | |
| 33.78 | 33.86 | 33.50 | 33.66 | -0.41% | |
| 33.04 | 34.06 | 33.04 | 33.80 | +2.83% | |
| 32.94 | 33.15 | 32.65 | 32.87 | -0.66% | |
| 32.38 | 33.46 | 32.38 | 33.09 | +2.35% | |
| 32.61 | 32.98 | 32.12 | 32.33 | +0.12% | |
| 32.12 | 32.37 | 31.97 | 32.29 | +0.53% | |
| 31.99 | 32.60 | 31.99 | 32.12 | +0.31% | |
| 33.22 | 33.23 | 31.91 | 32.02 | -3.61% | |
| 33.04 | 33.30 | 32.61 | 33.22 | +0.39% | |
| 33.32 | 33.59 | 32.94 | 33.09 | -0.90% | |
| 33.32 | 33.68 | 33.32 | 33.39 | +0.21% | |
| 32.91 | 33.49 | 32.91 | 33.32 | +0.51% | |
| 33.09 | 33.33 | 32.61 | 33.15 | +0.48% | |
| 32.86 | 33.07 | 32.52 | 32.99 | +0.43% | |
| 32.60 | 32.92 | 32.48 | 32.85 | +0.27% | |
| 32.68 | 33.14 | 32.62 | 32.76 | +0.55% | |
| 32.41 | 32.69 | 32.14 | 32.58 | 0.00% | |
| 32.45 | 32.75 | 31.97 | 32.58 | +0.22% | |
| 32.42 | 32.65 | 32.19 | 32.51 | -0.55% | |
| 32.51 | 33.01 | 32.49 | 32.69 | +0.34% | |
| 33.10 | 33.77 | 32.38 | 32.58 | -2.19% | |
| 33.33 | 33.44 | 33.08 | 33.31 | -0.18% | |
| 33.69 | 33.86 | 33.31 | 33.37 | -0.98% | |
| 33.07 | 33.74 | 32.77 | 33.70 | +2.74% | |
| 33.36 | 33.56 | 32.30 | 32.80 | -2.44% | |
| 33.42 | 34.02 | 33.42 | 33.62 | +0.21% | |
| 33.49 | 33.80 | 33.35 | 33.55 | +0.21% | |
| 33.76 | 33.90 | 33.03 | 33.48 | -0.83% | |
| 32.74 | 33.89 | 32.59 | 33.76 | +3.84% | |
| 33.44 | 33.46 | 31.92 | 32.51 | -3.22% | |
| 34.00 | 34.26 | 33.29 | 33.59 | -1.12% | |
| 33.06 | 34.21 | 33.06 | 33.97 | +2.38% | |
| 32.83 | 33.27 | 32.58 | 33.18 | +2.16% | |
| 33.89 | 34.12 | 32.43 | 32.48 | -3.56% | |
| 33.75 | 33.75 | 33.19 | 33.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TOWN chart for longer ranges.